Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.25	34.59	32.89	33.15	33.15	-3.63%	1,294,500
Dec 4, 2025	34.20	34.40	34.10	34.40	34.40	1.24%	549,600
Dec 3, 2025	34.34	34.47	33.90	33.98	33.98	-1.08%	556,800
Dec 2, 2025	34.15	34.42	33.89	34.35	34.35	0.50%	1,039,100
Dec 1, 2025	33.77	34.18	33.67	34.18	34.18	0.77%	532,000
Nov 28, 2025	33.53	33.92	33.39	33.92	33.92	1.22%	310,700
Nov 27, 2025	33.89	33.89	33.51	33.51	33.51	-0.80%	193,400
Nov 26, 2025	33.49	33.83	33.37	33.78	33.78	0.81%	537,600
Nov 25, 2025	32.99	33.51	32.95	33.51	33.51	1.58%	516,400
Nov 24, 2025	33.06	33.36	32.94	32.99	32.99	-0.12%	584,900
Nov 21, 2025	33.55	33.68	32.88	33.03	33.03	-1.70%	453,100
Nov 19, 2025	34.19	34.24	33.38	33.60	33.60	-1.87%	1,097,100
Nov 18, 2025	34.60	34.67	34.08	34.24	34.24	-1.07%	649,900
Nov 17, 2025	34.41	34.65	34.15	34.61	34.61	1.02%	636,700
Nov 14, 2025	34.29	34.35	34.00	34.26	34.26	-0.38%	446,800
Nov 13, 2025	34.89	34.91	34.24	34.39	34.09	-0.86%	847,500
Nov 12, 2025	34.66	34.95	34.50	34.69	34.39	0.09%	598,900
Nov 11, 2025	34.13	34.66	33.94	34.66	34.36	1.85%	3,785,600
Nov 10, 2025	33.71	34.24	33.64	34.03	33.73	0.68%	795,900
Nov 7, 2025	34.08	34.16	33.12	33.80	33.51	-0.73%	1,052,700
Nov 6, 2025	34.14	34.14	33.55	34.05	33.75	0.53%	482,900
Nov 5, 2025	33.53	34.14	33.52	33.87	33.57	0.80%	513,600
Nov 4, 2025	33.01	33.81	33.01	33.60	33.31	0.57%	435,500
Nov 3, 2025	32.73	33.58	32.46	33.41	33.12	2.55%	731,200
Oct 31, 2025	32.74	32.97	32.39	32.58	32.30	-0.67%	1,182,300
Oct 30, 2025	32.58	32.99	32.46	32.80	32.51	0.18%	575,500
Oct 29, 2025	32.52	32.79	32.42	32.74	32.45	0.77%	652,900
Oct 28, 2025	32.18	32.58	32.16	32.49	32.21	0.68%	854,600
Oct 27, 2025	31.85	32.50	31.85	32.27	31.99	1.29%	700,000
Oct 24, 2025	31.77	32.11	31.74	31.86	31.58	0.44%	374,200
Oct 23, 2025	31.74	31.87	31.52	31.72	31.44	0.35%	180,400
Oct 22, 2025	31.32	31.64	31.29	31.61	31.33	0.77%	204,700
Oct 21, 2025	31.73	31.76	31.20	31.37	31.10	-0.73%	531,800
Oct 20, 2025	31.33	31.88	31.33	31.60	31.32	0.38%	349,100
Oct 17, 2025	30.97	31.55	30.97	31.48	31.21	0.64%	545,100
Oct 16, 2025	30.89	31.28	30.83	31.28	31.01	0.77%	627,600
Oct 15, 2025	30.58	31.30	30.58	31.04	30.77	0.78%	1,748,100
Oct 14, 2025	30.98	30.99	30.64	30.80	30.53	-0.61%	736,600
Oct 13, 2025	31.19	31.39	30.99	30.99	30.72	-0.67%	307,500
Oct 10, 2025	30.94	31.20	30.52	31.20	30.93	1.50%	661,300
Oct 9, 2025	31.46	31.46	30.52	30.74	30.47	-1.76%	1,464,700
Oct 8, 2025	30.69	31.29	30.69	31.29	31.02	1.59%	911,600
Oct 7, 2025	31.06	31.48	30.61	30.80	30.53	-1.63%	1,141,900
Oct 6, 2025	31.83	32.13	31.31	31.31	31.04	-1.42%	443,800
Oct 3, 2025	31.78	31.78	31.38	31.76	31.48	0.54%	315,000
Oct 2, 2025	31.92	32.02	31.35	31.59	31.31	-0.50%	910,500
Oct 1, 2025	31.99	32.15	31.75	31.75	31.47	-0.75%	453,300
Sep 30, 2025	32.10	32.26	31.75	31.99	31.71	-0.34%	502,100
Sep 29, 2025	31.60	32.30	31.57	32.10	31.82	1.55%	390,600
Sep 26, 2025	31.55	31.85	31.49	31.61	31.33	0.13%	295,400